Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	9.650	10.05	9.610	10.05	6,700	+0.38(+3.93%)
Dec 30, 2003	9.500	9.670	9.500	9.670	3,400	+0.07(+0.73%)
Dec 29, 2003	9.730	9.750	9.600	9.600	3,700	-0.15(-1.54%)
Dec 26, 2003	9.470	9.750	9.400	9.750	8,000	+0.35(+3.72%)
Dec 24, 2003	9.400	9.400	9.400	9.400	0	+0.00(+0.00%)
Dec 23, 2003	9.300	9.400	9.300	9.400	1,900	+0.03(+0.32%)
Dec 22, 2003	9.370	9.370	9.370	9.370	0	+0.00(+0.00%)
Dec 19, 2003	9.320	9.370	9.300	9.370	900	+0.06(+0.64%)
Dec 18, 2003	9.350	9.350	9.310	9.310	500	-0.05(-0.53%)
Dec 17, 2003	9.360	9.360	9.360	9.360	0	+0.00(+0.00%)
Dec 16, 2003	9.400	9.400	9.360	9.360	3,300	-0.03(-0.32%)
Dec 15, 2003	9.490	9.490	9.390	9.390	3,300	-0.10(-1.05%)
Dec 12, 2003	9.230	9.490	9.230	9.490	3,400	+0.31(+3.38%)
Dec 11, 2003	9.180	9.190	9.150	9.180	12,700	-0.02(-0.22%)
Dec 10, 2003	9.410	9.410	9.200	9.200	18,300	-0.20(-2.13%)
Dec 09, 2003	9.550	9.550	9.490	9.400	16,200	-0.12(-1.26%)
Dec 08, 2003	9.810	9.820	9.520	9.520	25,800	-0.28(-2.86%)
Dec 05, 2003	10.32	10.32	9.840	9.800	11,100	-0.56(-5.41%)
Dec 04, 2003	10.50	10.50	10.35	10.36	6,100	-0.09(-0.86%)
Dec 03, 2003	10.70	10.70	10.45	10.45	3,500	-0.25(-2.34%)
Dec 02, 2003	10.81	10.81	10.70	10.70	7,000	-0.21(-1.92%)
Dec 01, 2003	11.05	11.05	10.91	10.91	8,200	-0.02(-0.18%)
Nov 28, 2003	10.93	10.93	10.93	10.93	100	-0.04(-0.36%)
Nov 26, 2003	10.97	10.97	10.97	10.97	1,000	+0.02(+0.18%)
Nov 25, 2003	10.94	11.03	10.94	10.95	2,400	+0.09(+0.83%)
Nov 24, 2003	10.85	10.88	10.84	10.86	2,400	+0.06(+0.56%)
Nov 21, 2003	10.87	10.87	10.87	10.80	2,500	-0.15(-1.37%)
Nov 20, 2003	10.82	10.95	10.82	10.95	3,200	+0.15(+1.39%)
Nov 19, 2003	10.70	10.80	10.70	10.80	4,600	-0.28(-2.53%)
Nov 18, 2003	10.90	11.00	10.90	11.08	5,700	+0.28(+2.59%)
Nov 17, 2003	10.77	10.81	10.77	10.80	4,300	+0.14(+1.31%)
Nov 14, 2003	10.53	10.66	10.51	10.66	4,200	+0.07(+0.66%)
Nov 13, 2003	10.65	10.65	10.57	10.59	800	-0.06(-0.56%)
Nov 12, 2003	10.65	10.65	10.65	10.65	0	-0.09(-0.84%)
Nov 11, 2003	10.83	10.83	10.74	10.74	3,800	-0.15(-1.38%)
Nov 10, 2003	11.02	11.02	10.94	10.89	3,600	-0.11(-1.00%)
Nov 07, 2003	11.00	11.00	11.00	11.00	1,700	-0.11(-0.99%)
Nov 06, 2003	11.19	11.19	11.19	11.11	1,600	-0.05(-0.45%)
Nov 05, 2003	11.16	11.16	11.16	11.16	3,767	+0.00(+0.00%)
Nov 04, 2003	11.16	11.16	11.16	11.16	3,767	+0.01(+0.09%)
Nov 03, 2003	11.11	11.15	11.11	11.15	2,200	+0.26(+2.39%)
Oct 31, 2003	10.60	10.89	10.60	10.89	7,900	+0.39(+3.71%)
Oct 30, 2003	10.50	10.50	10.50	10.50	0	+0.00(+0.00%)
Oct 29, 2003	10.49	10.53	10.49	10.50	1,600	+0.07(+0.67%)
Oct 28, 2003	10.27	10.43	10.27	10.43	1,700	+0.18(+1.76%)
Oct 27, 2003	10.30	10.30	10.25	10.25	3,800	-0.08(-0.77%)
Oct 24, 2003	10.17	10.35	10.17	10.33	10,900	+0.16(+1.57%)
Oct 23, 2003	10.30	10.30	10.16	10.17	13,000	-0.33(-3.14%)
Oct 22, 2003	11.44	11.45	9.950	10.50	73,900	-1.00(-8.70%)
Oct 21, 2003	11.45	11.50	11.45	11.50	2,100	+0.10(+0.88%)
Oct 20, 2003	11.40	11.44	11.40	11.40	17,400	+0.07(+0.62%)
Oct 17, 2003	11.26	11.32	11.19	11.33	20,600	+0.01(+0.09%)
Oct 16, 2003	11.27	11.32	11.27	11.32	500	+0.00(+0.00%)
Oct 15, 2003	11.29	11.35	11.25	11.32	24,400	+0.17(+1.52%)
Oct 14, 2003	10.89	11.25	10.89	11.15	24,200	+0.45(+4.21%)
Oct 13, 2003	10.40	10.71	10.40	10.70	8,000	+0.36(+3.48%)
Oct 10, 2003	10.34	10.34	10.34	10.34	51,300	+0.09(+0.88%)
Oct 09, 2003	10.25	10.25	10.25	10.25	1,000	-0.01(-0.10%)
Oct 08, 2003	10.26	10.26	10.26	10.26	1,000	-0.09(-0.87%)
Oct 07, 2003	10.35	10.35	10.35	10.35	0	+0.00(+0.00%)
Oct 06, 2003	10.35	10.35	10.35	10.35	0	+0.00(+0.00%)
Oct 03, 2003	10.35	10.35	10.35	10.35	4,700	+0.05(+0.49%)
Oct 02, 2003	10.40	10.40	10.30	10.30	4,700	-0.20(-1.90%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.